Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1986-03-12 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2014
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2014-12-31 | $44.97 | $47.56 | 13,269,200 | — | — |
| 2014-12-30 | $45.34 | $47.95 | 9,968,400 | — | — |
| 2014-12-29 | $45.61 | $48.24 | 9,701,400 | — | — |
| 2014-12-26 | $46.10 | $48.75 | 6,901,500 | — | — |
| 2014-12-24 | $46.23 | $48.89 | 10,238,200 | — | — |
| 2014-12-23 | $46.01 | $48.66 | 14,042,400 | — | — |
| 2014-12-22 | $45.65 | $48.28 | 21,264,400 | — | — |
| 2014-12-19 | $46.00 | $48.65 | 41,782,200 | — | — |
| 2014-12-18 | $45.35 | $47.96 | 54,495,600 | — | — |
| 2014-12-17 | $41.16 | $43.53 | 18,151,000 | — | — |
| 2014-12-16 | $40.63 | $42.97 | 16,424,500 | — | — |
| 2014-12-15 | $41.11 | $43.48 | 22,343,100 | — | — |
| 2014-12-12 | $39.95 | $42.25 | 14,108,200 | — | — |
| 2014-12-11 | $40.76 | $43.11 | 12,395,800 | — | — |
| 2014-12-10 | $40.92 | $43.28 | 12,547,600 | — | — |
| 2014-12-09 | $41.87 | $44.28 | 13,897,500 | — | — |
| 2014-12-08 | $41.37 | $43.75 | 12,766,500 | — | — |
| 2014-12-05 | $41.93 | $44.34 | 8,925,300 | — | — |
| 2014-12-04 | $41.89 | $44.30 | 9,177,100 | — | — |
| 2014-12-03 | $42.06 | $44.48 | 10,326,000 | — | — |
| 2014-12-02 | $42.18 | $44.61 | 9,083,200 | — | — |
| 2014-12-01 | $42.08 | $44.50 | 10,802,400 | — | — |
| 2014-11-28 | $42.41 | $44.85 | 11,890,100 | — | — |
| 2014-11-26 | $41.87 | $44.28 | 11,590,000 | — | — |
| 2014-11-25 | $41.15 | $43.52 | 12,404,200 | — | — |
| 2014-11-24 | $41.43 | $43.81 | 9,542,100 | — | — |
| 2014-11-21 | $41.44 | $43.83 | 12,641,400 | — | — |
| 2014-11-20 | $40.92 | $43.28 | 9,062,200 | — | — |
| 2014-11-19 | $40.92 | $43.28 | 9,202,600 | — | — |
| 2014-11-18 | $41.26 | $43.63 | 9,328,200 | — | — |
| 2014-11-17 | $41.16 | $43.53 | 11,987,600 | — | — |
| 2014-11-14 | $40.84 | $43.19 | 11,476,500 | — | — |
| 2014-11-13 | $40.72 | $43.06 | 11,868,700 | — | — |
| 2014-11-12 | $40.14 | $42.45 | 10,965,100 | — | — |
| 2014-11-11 | $40.47 | $42.80 | 7,061,000 | — | — |
| 2014-11-10 | $40.45 | $42.78 | 11,058,100 | — | — |
| 2014-11-07 | $39.94 | $42.24 | 13,728,500 | — | — |
| 2014-11-06 | $39.81 | $42.10 | 11,603,400 | — | — |
| 2014-11-05 | $39.29 | $41.55 | 12,280,300 | — | — |
| 2014-11-04 | $39.13 | $41.38 | 12,671,000 | — | — |
| 2014-11-03 | $38.99 | $41.23 | 10,318,600 | — | — |
| 2014-10-31 | $39.05 | $41.30 | 16,142,800 | — | — |
| 2014-10-30 | $38.50 | $40.72 | 9,644,400 | — | — |
| 2014-10-29 | $38.58 | $40.80 | 10,923,800 | — | — |
| 2014-10-28 | $38.65 | $40.87 | 11,631,800 | — | — |
| 2014-10-27 | $38.43 | $40.64 | 7,525,300 | — | — |
| 2014-10-24 | $38.73 | $40.96 | 8,975,900 | — | — |
| 2014-10-23 | $38.23 | $40.43 | 9,659,100 | — | — |
| 2014-10-22 | $37.64 | $39.81 | 16,810,200 | — | — |
| 2014-10-21 | $38.35 | $40.56 | 15,381,900 | — | — |
| 2014-10-20 | $37.80 | $39.98 | 16,654,100 | — | — |
| 2014-10-17 | $37.87 | $40.05 | 21,122,700 | — | — |
| 2014-10-16 | $37.56 | $39.72 | 21,419,300 | — | — |
| 2014-10-15 | $38.30 | $40.50 | 24,561,500 | — | — |
| 2014-10-14 | $38.46 | $40.67 | 19,508,500 | — | — |
| 2014-10-13 | $38.23 | $40.43 | 20,723,700 | — | — |
| 2014-10-10 | $38.10 | $40.29 | 18,234,100 | — | — |
| 2014-10-09 | $38.74 | $40.97 | 15,004,900 | — | — |
| 2014-10-08 | $39.02 | $41.27 | 16,005,500 | — | — |
| 2014-10-07 | $38.46 | $40.67 | 14,309,200 | — | — |
| 2014-10-06 | $39.08 | $41.33 | 14,168,000 | — | — |
| 2014-10-03 | $38.89 | $41.00 | 15,289,500 | — | — |
| 2014-10-02 | $38.27 | $40.35 | 14,808,100 | — | — |
| 2014-10-01 | $38.09 | $40.16 | 17,452,400 | — | — |
| 2014-09-30 | $38.28 | $40.36 | 21,143,300 | — | — |
| 2014-09-29 | $38.44 | $40.53 | 16,586,000 | — | — |
| 2014-09-26 | $38.95 | $41.06 | 16,006,400 | — | — |
| 2014-09-25 | $38.76 | $40.86 | 13,287,800 | — | — |
| 2014-09-24 | $39.42 | $41.56 | 18,937,000 | — | — |
| 2014-09-23 | $38.83 | $40.94 | 34,353,300 | — | — |
| 2014-09-22 | $39.58 | $41.73 | 24,572,600 | — | — |
| 2014-09-19 | $39.80 | $41.96 | 86,679,100 | — | — |
| 2014-09-18 | $41.55 | $43.81 | 26,454,500 | — | — |
| 2014-09-17 | $41.14 | $43.37 | 14,083,300 | — | — |
| 2014-09-16 | $41.19 | $43.43 | 13,220,100 | — | — |
| 2014-09-15 | $40.66 | $42.87 | 14,018,100 | — | — |
| 2014-09-12 | $40.50 | $42.70 | 11,912,300 | — | — |
| 2014-09-11 | $40.68 | $42.89 | 12,389,100 | — | — |
| 2014-09-10 | $40.71 | $42.92 | 9,134,500 | — | — |
| 2014-09-09 | $40.71 | $42.92 | 14,044,100 | — | — |
| 2014-09-08 | $40.64 | $42.85 | 19,658,500 | — | — |
| 2014-09-05 | $41.27 | $43.51 | 15,155,600 | — | — |
| 2014-09-04 | $41.55 | $43.81 | 12,248,100 | — | — |
| 2014-09-03 | $41.90 | $44.18 | 10,041,600 | — | — |
| 2014-09-02 | $41.66 | $43.92 | 8,538,600 | — | — |
| 2014-08-29 | $41.53 | $43.78 | 8,970,900 | — | — |
| 2014-08-28 | $41.27 | $43.51 | 8,737,100 | — | — |
| 2014-08-27 | $41.64 | $43.90 | 8,440,000 | — | — |
| 2014-08-26 | $41.84 | $44.11 | 7,320,800 | — | — |
| 2014-08-25 | $41.74 | $44.01 | 8,856,700 | — | — |
| 2014-08-22 | $41.63 | $43.89 | 9,260,700 | — | — |
| 2014-08-21 | $41.58 | $43.84 | 9,569,200 | — | — |
| 2014-08-20 | $41.25 | $43.49 | 9,627,100 | — | — |
| 2014-08-19 | $41.41 | $43.66 | 14,378,600 | — | — |
| 2014-08-18 | $40.64 | $42.85 | 7,633,600 | — | — |
| 2014-08-15 | $40.28 | $42.47 | 13,418,800 | — | — |
| 2014-08-14 | $40.22 | $42.40 | 9,707,000 | — | — |
| 2014-08-13 | $40.24 | $42.42 | 10,629,700 | — | — |
| 2014-08-12 | $39.90 | $42.07 | 6,704,300 | — | — |
| 2014-08-11 | $39.92 | $42.09 | 10,292,800 | — | — |
| 2014-08-08 | $39.94 | $42.11 | 8,862,000 | — | — |
| 2014-08-07 | $39.67 | $41.82 | 9,180,500 | — | — |
| 2014-08-06 | $40.16 | $42.34 | 8,184,800 | — | — |
| 2014-08-05 | $39.96 | $42.13 | 8,806,600 | — | — |
| 2014-08-04 | $40.10 | $42.28 | 12,356,200 | — | — |
| 2014-08-01 | $39.61 | $41.76 | 15,074,700 | — | — |
| 2014-07-31 | $40.39 | $42.58 | 13,689,500 | — | — |
| 2014-07-30 | $40.96 | $43.18 | 11,406,300 | — | — |
| 2014-07-29 | $40.63 | $42.84 | 9,450,400 | — | — |
| 2014-07-28 | $40.55 | $42.75 | 9,658,200 | — | — |
| 2014-07-25 | $40.33 | $42.52 | 7,483,800 | — | — |
| 2014-07-24 | $40.47 | $42.67 | 10,797,700 | — | — |
| 2014-07-23 | $40.31 | $42.50 | 9,191,700 | — | — |
| 2014-07-22 | $40.43 | $42.63 | 13,728,100 | — | — |
| 2014-07-21 | $40.01 | $42.18 | 15,864,700 | — | — |
| 2014-07-18 | $40.00 | $42.17 | 19,123,500 | — | — |
| 2014-07-17 | $39.91 | $42.08 | 24,447,800 | — | — |
| 2014-07-16 | $40.26 | $42.45 | 14,722,600 | — | — |
| 2014-07-15 | $40.54 | $42.74 | 11,813,800 | — | — |
| 2014-07-14 | $40.49 | $42.69 | 13,586,800 | — | — |
| 2014-07-11 | $40.13 | $42.31 | 11,942,300 | — | — |
| 2014-07-10 | $40.32 | $42.51 | 9,566,900 | — | — |
| 2014-07-09 | $40.26 | $42.45 | 14,711,600 | — | — |
| 2014-07-08 | $40.56 | $42.76 | 12,350,600 | — | — |
| 2014-07-07 | $40.89 | $43.11 | 11,959,400 | — | — |
| 2014-07-03 | $41.34 | $43.46 | 7,863,600 | — | — |
| 2014-07-02 | $40.95 | $43.05 | 13,400,200 | — | — |
| 2014-07-01 | $40.77 | $42.86 | 13,147,000 | — | — |
| 2014-06-30 | $40.53 | $42.61 | 14,098,200 | — | — |
| 2014-06-27 | $40.53 | $42.61 | 15,320,500 | — | — |
| 2014-06-26 | $40.15 | $42.21 | 16,642,500 | — | — |
| 2014-06-25 | $40.46 | $42.53 | 13,889,400 | — | — |
| 2014-06-24 | $40.76 | $42.85 | 16,459,200 | — | — |
| 2014-06-23 | $41.10 | $43.21 | 16,956,600 | — | — |
| 2014-06-20 | $40.82 | $42.91 | 65,103,700 | — | — |
| 2014-06-19 | $42.51 | $44.69 | 27,255,800 | — | — |
| 2014-06-18 | $42.81 | $45.00 | 10,307,000 | — | — |
| 2014-06-17 | $42.32 | $44.49 | 12,792,400 | — | — |
| 2014-06-16 | $42.15 | $44.31 | 8,150,200 | — | — |
| 2014-06-13 | $42.14 | $44.30 | 10,324,600 | — | — |
| 2014-06-12 | $42.00 | $44.15 | 11,060,900 | — | — |
| 2014-06-11 | $42.56 | $44.74 | 9,622,700 | — | — |
| 2014-06-10 | $42.66 | $44.85 | 13,457,200 | — | — |
| 2014-06-09 | $42.70 | $44.89 | 10,307,400 | — | — |
| 2014-06-06 | $42.63 | $44.81 | 11,447,800 | — | — |
| 2014-06-05 | $42.10 | $44.26 | 10,647,800 | — | — |
| 2014-06-04 | $41.70 | $43.84 | 8,936,300 | — | — |
| 2014-06-03 | $41.81 | $43.95 | 10,968,400 | — | — |
| 2014-06-02 | $41.97 | $44.12 | 11,284,900 | — | — |
| 2014-05-30 | $42.02 | $44.17 | 13,496,500 | — | — |
| 2014-05-29 | $42.20 | $44.36 | 9,629,500 | — | — |
| 2014-05-28 | $41.57 | $43.70 | 11,308,800 | — | — |
| 2014-05-27 | $41.91 | $44.06 | 12,680,200 | — | — |
| 2014-05-23 | $42.15 | $44.31 | 12,044,200 | — | — |
| 2014-05-22 | $41.52 | $43.65 | 12,276,200 | — | — |
| 2014-05-21 | $41.68 | $43.82 | 11,151,700 | — | — |
| 2014-05-20 | $41.56 | $43.69 | 10,580,200 | — | — |
| 2014-05-19 | $42.16 | $44.32 | 11,929,700 | — | — |
| 2014-05-16 | $41.69 | $43.83 | 15,497,400 | — | — |
| 2014-05-15 | $41.93 | $44.08 | 19,267,000 | — | — |
| 2014-05-14 | $41.88 | $44.03 | 14,015,200 | — | — |
| 2014-05-13 | $41.89 | $44.04 | 10,319,200 | — | — |
| 2014-05-12 | $41.95 | $44.10 | 18,751,400 | — | — |
| 2014-05-09 | $41.04 | $43.14 | 10,262,400 | — | — |
| 2014-05-08 | $40.87 | $42.96 | 10,212,900 | — | — |
| 2014-05-07 | $41.06 | $43.16 | 12,570,400 | — | — |
| 2014-05-06 | $41.01 | $43.11 | 12,647,500 | — | — |
| 2014-05-05 | $41.21 | $43.32 | 13,722,700 | — | — |
| 2014-05-02 | $40.81 | $42.90 | 10,710,100 | — | — |
| 2014-05-01 | $40.97 | $43.07 | 13,945,500 | — | — |
| 2014-04-30 | $40.88 | $42.97 | 16,480,900 | — | — |
| 2014-04-29 | $40.11 | $42.17 | 14,996,300 | — | — |
| 2014-04-28 | $40.13 | $42.19 | 20,141,200 | — | — |
| 2014-04-25 | $39.45 | $41.47 | 11,647,800 | — | — |
| 2014-04-24 | $39.75 | $41.79 | 13,966,400 | — | — |
| 2014-04-23 | $39.79 | $41.83 | 10,048,500 | — | — |
| 2014-04-22 | $40.46 | $42.53 | 10,396,100 | — | — |
| 2014-04-21 | $40.24 | $42.30 | 8,593,600 | — | — |
| 2014-04-17 | $40.08 | $42.13 | 14,644,100 | — | — |
| 2014-04-16 | $40.13 | $42.19 | 13,614,800 | — | — |
| 2014-04-15 | $39.73 | $41.77 | 14,553,400 | — | — |
| 2014-04-14 | $39.57 | $41.60 | 16,022,000 | — | — |
| 2014-04-11 | $38.98 | $40.98 | 18,655,800 | — | — |
| 2014-04-10 | $39.79 | $41.83 | 26,397,800 | — | — |
| 2014-04-09 | $40.88 | $42.97 | 20,314,000 | — | — |
| 2014-04-08 | $40.24 | $42.30 | 22,197,600 | — | — |
| 2014-04-07 | $39.47 | $41.49 | 27,311,900 | — | — |
| 2014-04-04 | $39.98 | $42.03 | 23,836,200 | — | — |
| 2014-04-03 | $40.37 | $42.31 | 22,497,000 | — | — |
| 2014-04-02 | $41.13 | $43.11 | 22,754,900 | — | — |
| 2014-04-01 | $41.49 | $43.49 | 35,431,800 | — | — |
| 2014-03-31 | $40.91 | $42.88 | 48,340,300 | — | — |
| 2014-03-28 | $39.57 | $41.47 | 18,405,100 | — | — |
| 2014-03-27 | $39.24 | $41.13 | 26,283,600 | — | — |
| 2014-03-26 | $39.08 | $40.96 | 31,357,500 | — | — |
| 2014-03-25 | $38.40 | $40.25 | 19,750,600 | — | — |
| 2014-03-24 | $38.18 | $40.02 | 22,539,000 | — | — |
| 2014-03-21 | $37.50 | $39.30 | 33,897,900 | — | — |
| 2014-03-20 | $38.37 | $40.22 | 18,960,200 | — | — |
| 2014-03-19 | $38.55 | $40.40 | 45,154,900 | — | — |
| 2014-03-18 | $38.84 | $40.71 | 29,707,200 | — | — |
| 2014-03-17 | $38.22 | $40.06 | 14,981,300 | — | — |
| 2014-03-14 | $37.60 | $39.41 | 14,308,300 | — | — |
| 2014-03-13 | $37.65 | $39.46 | 15,361,200 | — | — |
| 2014-03-12 | $38.52 | $40.37 | 13,226,200 | — | — |
| 2014-03-11 | $38.90 | $40.77 | 12,841,500 | — | — |
| 2014-03-10 | $38.86 | $40.73 | 8,670,300 | — | — |
| 2014-03-07 | $38.83 | $40.70 | 13,821,500 | — | — |
| 2014-03-06 | $39.46 | $41.36 | 13,081,900 | — | — |
| 2014-03-05 | $39.50 | $41.40 | 11,929,200 | — | — |
| 2014-03-04 | $39.41 | $41.31 | 13,682,100 | — | — |
| 2014-03-03 | $38.51 | $40.36 | 13,293,700 | — | — |
| 2014-02-28 | $39.11 | $40.99 | 19,257,800 | — | — |
| 2014-02-27 | $38.95 | $40.82 | 14,055,700 | — | — |
| 2014-02-26 | $38.50 | $40.35 | 11,482,900 | — | — |
| 2014-02-25 | $38.25 | $40.09 | 11,766,400 | — | — |
| 2014-02-24 | $38.14 | $39.97 | 10,388,100 | — | — |
| 2014-02-21 | $38.10 | $39.93 | 13,243,600 | — | — |
| 2014-02-20 | $38.27 | $40.11 | 11,786,000 | — | — |
| 2014-02-19 | $37.87 | $39.69 | 12,491,400 | — | — |
| 2014-02-18 | $37.97 | $39.80 | 10,560,300 | — | — |
| 2014-02-14 | $37.98 | $39.81 | 15,641,400 | — | — |
| 2014-02-13 | $38.42 | $40.27 | 11,683,200 | — | — |
| 2014-02-12 | $38.07 | $39.90 | 12,343,200 | — | — |
| 2014-02-11 | $37.84 | $39.66 | 12,066,100 | — | — |
| 2014-02-10 | $37.30 | $39.09 | 10,976,900 | — | — |
| 2014-02-07 | $37.19 | $38.98 | 13,114,700 | — | — |
| 2014-02-06 | $36.72 | $38.49 | 14,762,200 | — | — |
| 2014-02-05 | $35.95 | $37.68 | 11,458,400 | — | — |
| 2014-02-04 | $35.96 | $37.69 | 16,228,000 | — | — |
| 2014-02-03 | $35.84 | $37.56 | 21,272,600 | — | — |
| 2014-01-31 | $36.90 | $38.68 | 17,039,700 | — | — |
| 2014-01-30 | $37.40 | $39.20 | 12,975,500 | — | — |
| 2014-01-29 | $36.97 | $38.75 | 16,553,600 | — | — |
| 2014-01-28 | $37.10 | $38.88 | 13,899,900 | — | — |
| 2014-01-27 | $36.49 | $38.25 | 19,073,800 | — | — |
| 2014-01-24 | $37.11 | $38.90 | 26,815,600 | — | — |
| 2014-01-23 | $38.15 | $39.99 | 14,174,200 | — | — |
| 2014-01-22 | $37.98 | $39.81 | 14,006,300 | — | — |
| 2014-01-21 | $38.11 | $39.94 | 13,540,000 | — | — |
| 2014-01-17 | $38.21 | $40.05 | 14,051,100 | — | — |
| 2014-01-16 | $38.29 | $40.13 | 13,463,000 | — | — |
| 2014-01-15 | $38.41 | $40.26 | 17,010,900 | — | — |
| 2014-01-14 | $38.21 | $40.05 | 13,486,400 | — | — |
| 2014-01-13 | $37.75 | $39.57 | 20,848,300 | — | — |
| 2014-01-10 | $38.11 | $39.94 | 15,402,900 | — | — |
| 2014-01-09 | $37.65 | $39.46 | 13,623,500 | — | — |
| 2014-01-08 | $37.72 | $39.53 | 16,111,600 | — | — |
| 2014-01-07 | $37.85 | $39.67 | 16,792,200 | — | — |
| 2014-01-06 | $37.47 | $39.27 | 15,329,400 | — | — |
| 2014-01-03 | $37.62 | $39.43 | 11,693,900 | — | — |
| 2014-01-02 | $37.84 | $39.53 | 18,162,100 | — | — |